62,410€
4,28%
Echtzeit-Aktienkurs Boise Cascade Co.
Bid:
Ask:
Aktienkurse zur Boise Cascade Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 59,74 | 63,46 | 59,66 | 62,59 | 4,58% | 157,00 |
| 20.11.2025 | 58,71 | 60,18 | 58,39 | 59,85 | 3,07% | - |
| 19.11.2025 | 57,07 | 58,63 | 56,68 | 58,07 | 1,20% | - |
| 18.11.2025 | 57,51 | 58,20 | 56,89 | 57,38 | -1,19% | - |
| 17.11.2025 | 59,55 | 59,70 | 57,95 | 58,07 | -2,06% | - |
| 14.11.2025 | 59,40 | 60,10 | 58,82 | 59,29 | -0,95% | - |
| 13.11.2025 | 60,63 | 60,94 | 59,81 | 59,86 | -1,37% | - |
| 12.11.2025 | 60,19 | 61,28 | 59,39 | 60,69 | 0,76% | 1,00 |
| 11.11.2025 | 60,39 | 60,86 | 59,93 | 60,23 | -0,26% | - |
| 10.11.2025 | 61,01 | 62,03 | 59,74 | 60,39 | -0,85% | - |
| 07.11.2025 | 61,23 | 61,80 | 60,38 | 60,91 | -0,77% | - |
| 06.11.2025 | 62,11 | 62,11 | 60,82 | 61,38 | -1,24% | - |
| 05.11.2025 | 61,33 | 63,50 | 61,27 | 62,15 | 1,24% | - |
| 04.11.2025 | 60,69 | 63,67 | 59,01 | 61,39 | 4,81% | 2,00 |
| 03.11.2025 | 60,79 | 61,46 | 57,12 | 58,57 | -3,87% | 2,00 |
| 31.10.2025 | 60,12 | 61,63 | 59,84 | 60,93 | 0,38% | - |
| 30.10.2025 | 60,50 | 61,40 | 60,20 | 60,70 | 0,05% | - |
| 29.10.2025 | 62,11 | 62,45 | 60,12 | 60,67 | -2,05% | - |
| 28.10.2025 | 62,71 | 63,06 | 60,71 | 61,94 | -1,34% | - |
| 27.10.2025 | 62,88 | 63,62 | 61,85 | 62,78 | 0,22% | - |
| 24.10.2025 | 61,95 | 63,98 | 61,89 | 62,64 | 1,13% | - |
| 23.10.2025 | 61,13 | 62,06 | 60,86 | 61,94 | 0,21% | - |
| 22.10.2025 | 62,82 | 63,08 | 61,71 | 61,81 | -1,58% | - |
| 21.10.2025 | 61,02 | 62,95 | 60,93 | 62,80 | 2,80% | - |
| 20.10.2025 | 60,93 | 61,63 | 60,62 | 61,09 | 1,53% | - |
| 17.10.2025 | 60,49 | 61,82 | 59,76 | 60,17 | -0,89% | - |
| 16.10.2025 | 62,21 | 63,28 | 60,71 | 60,71 | -3,30% | - |
| 15.10.2025 | 63,93 | 64,67 | 62,55 | 62,78 | -1,69% | - |
| 14.10.2025 | 62,31 | 64,15 | 61,08 | 63,86 | 2,47% | - |
| 13.10.2025 | 62,01 | 63,34 | 62,01 | 62,32 | -0,13% | 2,00 |
| 10.10.2025 | 63,89 | 64,86 | 62,18 | 62,40 | -2,52% | - |
| 09.10.2025 | 65,60 | 66,13 | 63,72 | 64,01 | -2,16% | - |
| 08.10.2025 | 63,96 | 65,49 | 63,94 | 65,42 | 2,36% | 8,00 |
| 07.10.2025 | 64,19 | 65,79 | 63,68 | 63,91 | -0,22% | - |
| 06.10.2025 | 66,13 | 66,85 | 63,93 | 64,05 | -3,25% | 3,00 |
| 03.10.2025 | 66,61 | 67,62 | 66,01 | 66,20 | 0,03% | - |
| 02.10.2025 | 65,96 | 66,92 | 65,45 | 66,18 | 0,20% | - |
| 01.10.2025 | 65,91 | 66,71 | 65,06 | 66,05 | 0,92% | 1,00 |
| 30.09.2025 | 65,33 | 65,97 | 64,61 | 65,45 | -0,05% | - |
| 29.09.2025 | 65,94 | 66,17 | 64,70 | 65,48 | -0,27% | - |
| 26.09.2025 | 65,60 | 66,60 | 65,39 | 65,66 | -0,39% | - |
| 25.09.2025 | 66,23 | 66,56 | 65,38 | 65,92 | -0,48% | - |
| 24.09.2025 | 66,85 | 68,06 | 66,13 | 66,24 | -1,06% | - |
| 23.09.2025 | 67,35 | 68,59 | 66,53 | 66,95 | -1,11% | - |
| 22.09.2025 | 67,67 | 68,78 | 66,62 | 67,70 | -0,22% | - |
| 19.09.2025 | 69,27 | 69,87 | 67,60 | 67,85 | -2,04% | - |
| 18.09.2025 | 68,39 | 69,69 | 68,24 | 69,26 | 2,11% | - |
| 17.09.2025 | 69,46 | 72,05 | 67,73 | 67,83 | -1,62% | - |
| 16.09.2025 | 70,57 | 72,27 | 68,45 | 68,95 | -4,69% | - |
| 15.09.2025 | 73,08 | 73,42 | 71,96 | 72,34 | -0,94% | - |
| 12.09.2025 | 75,81 | 75,95 | 72,65 | 73,03 | -3,05% | - |
| 11.09.2025 | 73,44 | 75,75 | 73,28 | 75,33 | 3,14% | - |
| 10.09.2025 | 72,86 | 73,76 | 72,26 | 73,04 | -0,12% | - |
| 09.09.2025 | 75,63 | 75,96 | 72,17 | 73,13 | -3,24% | - |
| 08.09.2025 | 76,81 | 76,96 | 74,77 | 75,58 | -1,65% | - |
| 05.09.2025 | 74,88 | 77,10 | 73,95 | 76,85 | 2,85% | - |
| 04.09.2025 | 72,09 | 74,72 | 71,95 | 74,72 | 3,68% | - |
| 03.09.2025 | 73,54 | 73,84 | 71,85 | 72,07 | -2,24% | - |
| 02.09.2025 | 74,19 | 74,34 | 72,56 | 73,72 | -0,91% | - |
| 01.09.2025 | 74,46 | 74,46 | 74,12 | 74,40 | 0,09% | - |
| 29.08.2025 | 74,72 | 75,39 | 73,70 | 74,33 | -0,62% | - |
| 28.08.2025 | 75,73 | 76,37 | 73,81 | 74,79 | -1,14% | - |
| 27.08.2025 | 76,49 | 77,56 | 75,12 | 75,65 | -1,09% | - |
| 26.08.2025 | 77,43 | 77,75 | 76,11 | 76,48 | -1,21% | - |
| 25.08.2025 | 77,94 | 77,94 | 76,26 | 77,42 | -0,44% | - |
| 22.08.2025 | 72,96 | 78,12 | 72,56 | 77,76 | 6,64% | - |
| 21.08.2025 | 72,51 | 73,37 | 71,50 | 72,92 | 0,68% | - |
| 20.08.2025 | 75,61 | 75,69 | 72,20 | 72,43 | -4,23% | - |
| 19.08.2025 | 72,62 | 76,02 | 72,35 | 75,63 | 4,17% | - |
| 18.08.2025 | 73,62 | 74,35 | 72,49 | 72,60 | -1,26% | - |
| 15.08.2025 | 74,38 | 75,03 | 73,46 | 73,53 | -1,21% | - |
| 14.08.2025 | 75,33 | 75,54 | 72,97 | 74,43 | -1,23% | - |
| 13.08.2025 | 72,13 | 75,55 | 71,69 | 75,36 | 4,45% | - |
| 12.08.2025 | 69,52 | 72,54 | 69,44 | 72,15 | 3,40% | - |
| 11.08.2025 | 70,99 | 71,24 | 69,04 | 69,78 | -1,02% | - |
| 08.08.2025 | 71,33 | 72,06 | 70,27 | 70,50 | -1,21% | - |
| 07.08.2025 | 71,13 | 72,12 | 70,76 | 71,36 | 0,25% | - |
| 06.08.2025 | 74,96 | 75,38 | 70,97 | 71,18 | -5,50% | - |
| 05.08.2025 | 71,51 | 75,86 | 69,40 | 75,32 | 5,50% | - |
| 04.08.2025 | 71,93 | 72,62 | 70,95 | 71,39 | -0,70% | - |
| 01.08.2025 | 73,40 | 73,42 | 70,66 | 71,89 | -1,80% | - |
| 31.07.2025 | 74,24 | 74,56 | 72,70 | 73,21 | -1,40% | - |
| 30.07.2025 | 74,62 | 76,11 | 73,61 | 74,25 | -0,50% | - |
| 29.07.2025 | 74,96 | 76,56 | 74,00 | 74,62 | -0,47% | - |
| 28.07.2025 | 75,07 | 76,61 | 74,41 | 74,97 | -0,08% | - |
| 25.07.2025 | 73,58 | 75,03 | 73,51 | 75,03 | 1,93% | - |
| 24.07.2025 | 75,07 | 75,26 | 73,18 | 73,61 | -1,79% | - |
| 23.07.2025 | 74,16 | 75,93 | 74,16 | 74,95 | 1,12% | - |
| 22.07.2025 | 71,41 | 74,52 | 71,03 | 74,12 | 3,77% | - |
| 21.07.2025 | 72,21 | 73,33 | 71,39 | 71,43 | -1,07% | - |
| 18.07.2025 | 74,80 | 74,86 | 71,84 | 72,20 | -3,63% | - |
| 17.07.2025 | 74,00 | 75,52 | 73,88 | 74,92 | 1,48% | - |
| 16.07.2025 | 74,36 | 75,52 | 72,66 | 73,83 | -0,85% | - |
| 15.07.2025 | 76,79 | 78,07 | 74,39 | 74,46 | -2,92% | - |
| 14.07.2025 | 77,96 | 79,12 | 76,10 | 76,70 | -1,62% | - |
| 11.07.2025 | 79,72 | 79,96 | 77,05 | 77,96 | -2,31% | - |
| 10.07.2025 | 78,82 | 81,27 | 78,42 | 79,80 | 1,17% | - |
| 09.07.2025 | 75,99 | 79,19 | 75,99 | 78,88 | 2,39% | - |
| 08.07.2025 | 76,85 | 78,69 | 76,41 | 77,04 | 0,29% | - |
| 07.07.2025 | 78,54 | 79,39 | 76,72 | 76,82 | -2,18% | - |